Renaissance,Incorporated - 2378.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,045	1,040	1,040	1,049	1,039	40,500
December 03, 2025	1,053	1,043	1,043	1,053	1,043	31,000
December 02, 2025	1,056	1,050	1,050	1,057	1,050	26,400
December 01, 2025	1,060	1,054	1,054	1,060	1,050	24,800
November 28, 2025	1,056	1,060	1,060	1,067	1,056	22,900
November 27, 2025	1,069	1,058	1,058	1,069	1,058	19,300
November 26, 2025	1,058	1,066	1,066	1,066	1,057	27,800
November 25, 2025	1,060	1,054	1,054	1,061	1,052	24,300
November 21, 2025	1,037	1,058	1,058	1,058	1,036	44,900
November 20, 2025	1,034	1,034	1,034	1,038	1,030	33,500
November 19, 2025	1,026	1,030	1,030	1,033	1,020	45,000
November 18, 2025	1,040	1,022	1,022	1,041	1,020	54,000
November 17, 2025	1,038	1,034	1,034	1,038	1,030	37,100
November 14, 2025	1,040	1,038	1,038	1,044	1,031	33,200
November 13, 2025	1,043	1,038	1,038	1,050	1,036	37,500
November 12, 2025	1,044	1,043	1,043	1,050	1,037	29,700
November 11, 2025	1,029	1,037	1,037	1,038	1,025	37,200
November 10, 2025	1,047	1,027	1,027	1,054	1,016	113,000
November 07, 2025	1,050	1,052	1,052	1,064	1,050	35,800
November 06, 2025	1,060	1,058	1,058	1,068	1,054	22,100
November 05, 2025	1,060	1,058	1,058	1,068	1,054	39,700
November 04, 2025	1,051	1,059	1,059	1,064	1,046	39,700
October 31, 2025	1,050	1,051	1,051	1,059	1,043	49,800
October 30, 2025	1,048	1,050	1,050	1,058	1,048	41,800
October 29, 2025	1,077	1,048	1,048	1,077	1,041	68,100
October 28, 2025	1,098	1,077	1,077	1,098	1,070	42,200
October 27, 2025	1,090	1,098	1,098	1,098	1,084	33,000
October 24, 2025	1,089	1,077	1,077	1,089	1,075	23,400
October 23, 2025	1,082	1,081	1,081	1,090	1,078	18,000
October 22, 2025	1,082	1,086	1,086	1,090	1,077	27,700
October 21, 2025	1,073	1,079	1,079	1,081	1,069	28,000
October 20, 2025	1,062	1,072	1,072	1,076	1,062	23,800
October 17, 2025	1,069	1,058	1,058	1,069	1,057	16,600
October 16, 2025	1,080	1,069	1,069	1,080	1,060	34,200
October 15, 2025	1,066	1,080	1,080	1,080	1,066	21,100
October 14, 2025	1,054	1,060	1,060	1,065	1,048	47,100
October 10, 2025	1,065	1,056	1,056	1,065	1,053	50,200
October 09, 2025	1,086	1,075	1,075	1,091	1,069	48,900
October 08, 2025	1,080	1,089	1,089	1,098	1,080	29,300
October 07, 2025	1,105	1,086	1,086	1,105	1,082	73,100
October 06, 2025	1,118	1,105	1,105	1,118	1,099	54,600
October 03, 2025	1,101	1,095	1,095	1,108	1,095	47,100
October 02, 2025	1,124	1,103	1,103	1,126	1,103	82,200
October 01, 2025	1,154	1,118	1,118	1,155	1,116	94,000
September 30, 2025	1,220	1,171	1,171	1,220	1,171	93,400
September 29, 2025	1,251	1,220	1,220	1,251	1,203	307,600
September 26, 2025	1,276	1,285	1,285	1,295	1,276	127,000
September 25, 2025	1,260	1,290	1,290	1,293	1,258	93,100
September 24, 2025	1,251	1,260	1,260	1,265	1,251	63,100
September 22, 2025	1,254	1,251	1,251	1,255	1,245	76,100
September 19, 2025	1,260	1,253	1,253	1,264	1,245	87,100
September 18, 2025	1,229	1,246	1,246	1,253	1,224	104,700
September 17, 2025	1,218	1,229	1,229	1,235	1,218	92,300
September 16, 2025	1,199	1,218	1,218	1,222	1,195	80,300
September 12, 2025	1,201	1,201	1,201	1,209	1,200	41,000
September 11, 2025	1,214	1,202	1,202	1,214	1,200	66,600
September 10, 2025	1,220	1,218	1,218	1,222	1,211	24,100
September 09, 2025	1,212	1,218	1,218	1,223	1,209	45,300
September 08, 2025	1,206	1,210	1,210	1,217	1,205	79,700
September 05, 2025	1,198	1,206	1,206	1,207	1,198	30,100

Renaissance,Incorporated (2378.T) JPX